KissMeData/084670/min/candle-20230802.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230802,194100,14140470,14340,14340,14340,14340,1
20230802,194000,14140470,14340,14340,14340,14340,0
20230802,193900,14140470,14340,14340,14340,14340,0
20230802,193800,14140470,14340,14340,14340,14340,0
20230802,193700,14140470,14340,14340,14340,14340,0
20230802,193600,14140470,14340,14340,14340,14340,0
20230802,193500,14140470,14340,14340,14340,14340,0
20230802,193400,14140470,14340,14340,14340,14340,0
20230802,193300,14140470,14340,14340,14340,14340,0
20230802,193200,14140470,14340,14340,14340,14340,0
20230802,193100,14140470,14340,14340,14340,14340,0
20230802,193000,14140470,14340,14340,14340,14340,0
20230802,192900,14140470,14340,14340,14340,14340,0
20230802,192800,14140470,14340,14340,14340,14340,0
20230802,192700,14140470,14340,14340,14340,14340,0
20230802,192600,14140470,14340,14340,14340,14340,0
20230802,192500,14140470,14340,14340,14340,14340,0
20230802,192400,14140470,14340,14340,14340,14340,0
20230802,192300,14140470,14340,14340,14340,14340,0
20230802,192200,14140470,14340,14340,14340,14340,0
20230802,192100,14140470,14340,14340,14340,14340,0
20230802,192000,14140470,14340,14340,14340,14340,0
20230802,191900,14140470,14340,14340,14340,14340,0
20230802,191800,14140470,14340,14340,14340,14340,0
20230802,191700,14140470,14340,14340,14340,14340,0
20230802,191600,14140470,14340,14340,14340,14340,0
20230802,191500,14140470,14340,14340,14340,14340,0
20230802,191400,14140470,14340,14340,14340,14340,0
20230802,191300,14140470,14340,14340,14340,14340,0
20230802,191200,14140470,14340,14340,14340,14340,0
20230802,191100,14140470,14340,14340,14340,14340,1
20230802,191000,14140470,14340,14340,14340,14340,0
20230802,190900,14140470,14340,14340,14340,14340,0
20230802,190800,14140470,14340,14340,14340,14340,0
20230802,190700,14140470,14340,14340,14340,14340,0
20230802,190600,14140470,14340,14340,14340,14340,0
20230802,190500,14140470,14340,14340,14340,14340,0
20230802,190400,14140470,14340,14340,14340,14340,0
20230802,190300,14140470,14340,14340,14340,14340,0
20230802,190200,14140470,14340,14340,14340,14340,0
20230802,190100,14140470,14340,14340,14340,14340,0
20230802,190000,14140470,14340,14340,14340,14340,0
20230802,185900,14140470,14340,14340,14340,14340,0
20230802,185800,14140470,14340,14340,14340,14340,0
20230802,185700,14140470,14340,14340,14340,14340,0
20230802,185600,14140470,14340,14340,14340,14340,0
20230802,185500,14140470,14340,14340,14340,14340,0
20230802,185400,14140470,14340,14340,14340,14340,0
20230802,185300,14140470,14340,14340,14340,14340,0
20230802,185200,14140470,14340,14340,14340,14340,0
20230802,185100,14140470,14340,14340,14340,14340,0
20230802,185000,14140470,14340,14340,14340,14340,0
20230802,184900,14140470,14340,14340,14340,14340,0
20230802,184800,14140470,14340,14340,14340,14340,0
20230802,184700,14140470,14340,14340,14340,14340,0
20230802,184600,14140470,14340,14340,14340,14340,0
20230802,184500,14140470,14340,14340,14340,14340,0
20230802,184400,14140470,14340,14340,14340,14340,0
20230802,184300,14140470,14340,14340,14340,14340,0
20230802,184200,14140470,14340,14340,14340,14340,0
20230802,184100,14140470,14340,14340,14340,14340,1
20230802,184000,14140470,14340,14340,14340,14340,0
20230802,183900,14140470,14340,14340,14340,14340,0
20230802,183800,14140470,14340,14340,14340,14340,0
20230802,183700,14140470,14340,14340,14340,14340,0
20230802,183600,14140470,14340,14340,14340,14340,0
20230802,183500,14140470,14340,14340,14340,14340,0
20230802,183400,14140470,14340,14340,14340,14340,0
20230802,183300,14140470,14340,14340,14340,14340,0
20230802,183200,14140470,14340,14340,14340,14340,0
20230802,183100,14140470,14340,14340,14340,14340,0
20230802,183000,14140470,14340,14340,14340,14340,0
20230802,182900,14140470,14340,14340,14340,14340,0
20230802,182800,14140470,14340,14340,14340,14340,0
20230802,182700,14140470,14340,14340,14340,14340,0
20230802,182600,14140470,14340,14340,14340,14340,0
20230802,182500,14140470,14340,14340,14340,14340,0
20230802,182400,14140470,14340,14340,14340,14340,0
20230802,182300,14140470,14340,14340,14340,14340,0
20230802,182200,14140470,14340,14340,14340,14340,0
20230802,182100,14140470,14340,14340,14340,14340,0
20230802,182000,14140470,14340,14340,14340,14340,0
20230802,181900,14140470,14340,14340,14340,14340,0
20230802,181800,14140470,14340,14340,14340,14340,0
20230802,181700,14140470,14340,14340,14340,14340,0
20230802,181600,14140470,14340,14340,14340,14340,0
20230802,181500,14140470,14340,14340,14340,14340,0
20230802,181400,14140470,14340,14340,14340,14340,0
20230802,181300,14140470,14340,14340,14340,14340,0
20230802,181200,14140470,14340,14340,14340,14340,0
20230802,181100,14140470,14340,14340,14340,14340,1
20230802,181000,14140470,14340,14340,14340,14340,0
20230802,180900,14140470,14340,14340,14340,14340,0
20230802,180800,14140470,14340,14340,14340,14340,0
20230802,180700,14140470,14340,14340,14340,14340,0
20230802,180600,14140470,14340,14340,14340,14340,0
20230802,180500,14140470,14340,14340,14340,14340,0
20230802,180400,14140470,14340,14340,14340,14340,0
20230802,180300,14140470,14340,14340,14340,14340,0
20230802,180200,14140470,14340,14340,14340,14340,0
20230802,180100,14140470,14340,14340,14340,14340,0
20230802,180000,14140470,14340,14340,14340,14340,0
20230802,175900,14140470,14340,14340,14340,14340,0
20230802,175800,14140470,14340,14340,14340,14340,0
20230802,175700,14140470,14340,14340,14340,14340,0
20230802,175600,14140470,14340,14340,14340,14340,0
20230802,175500,14140470,14340,14340,14340,14340,0
20230802,175400,14140470,14340,14340,14340,14340,0
20230802,175300,14140470,14340,14340,14340,14340,0
20230802,175200,14140470,14340,14340,14340,14340,0
20230802,175100,14140470,14340,14340,14340,14340,0
20230802,175000,14140470,14340,14340,14340,14340,0
20230802,174900,14140470,14340,14340,14340,14340,0
20230802,174800,14140470,14340,14340,14340,14340,0
20230802,174700,14140470,14340,14340,14340,14340,0
20230802,174600,14140470,14340,14340,14340,14340,0
20230802,174500,14140470,14340,14340,14340,14340,0
20230802,174400,14140470,14340,14340,14340,14340,0
20230802,174300,14140470,14340,14340,14340,14340,0
20230802,174200,14140470,14340,14340,14340,14340,0
20230802,174100,14140470,14340,14340,14340,14340,1
20230802,174000,14140470,14340,14340,14340,14340,0
20230802,173900,14140470,14340,14340,14340,14340,0
20230802,173800,14140470,14340,14340,14340,14340,0
20230802,173700,14140470,14340,14340,14340,14340,0
20230802,173600,14140470,14340,14340,14340,14340,0
20230802,173500,14140470,14340,14340,14340,14340,0
20230802,173400,14140470,14340,14340,14340,14340,0
20230802,173300,14140470,14340,14340,14340,14340,0
20230802,173200,14140470,14340,14340,14340,14340,0
20230802,173100,14140470,14340,14340,14340,14340,0
20230802,173000,14140470,14340,14340,14340,14340,0
20230802,172900,14140470,14340,14340,14340,14340,0
20230802,172800,14140470,14340,14340,14340,14340,0
20230802,172700,14140470,14340,14340,14340,14340,0
20230802,172600,14140470,14340,14340,14340,14340,0
20230802,172500,14140470,14340,14340,14340,14340,0
20230802,172400,14140470,14340,14340,14340,14340,0
20230802,172300,14140470,14340,14340,14340,14340,0
20230802,172200,14140470,14340,14340,14340,14340,0
20230802,172100,14140470,14340,14340,14340,14340,0
20230802,172000,14140470,14340,14340,14340,14340,0
20230802,171900,14140470,14340,14340,14340,14340,0
20230802,171800,14140470,14340,14340,14340,14340,0
20230802,171700,14140470,14340,14340,14340,14340,0
20230802,171600,14140470,14340,14340,14340,14340,0
20230802,171500,14140470,14340,14340,14340,14340,0
20230802,171400,14140470,14340,14340,14340,14340,0
20230802,171300,14140470,14340,14340,14340,14340,0
20230802,171200,14140470,14340,14340,14340,14340,0
20230802,171100,14140470,14340,14340,14340,14340,1
20230802,171000,14140470,14340,14340,14340,14340,0
20230802,170900,14140470,14340,14340,14340,14340,0
20230802,170800,14140470,14340,14340,14340,14340,0
20230802,170700,14140470,14340,14340,14340,14340,0
20230802,170600,14140470,14340,14340,14340,14340,0
20230802,170500,14140470,14340,14340,14340,14340,0
20230802,170400,14140470,14340,14340,14340,14340,0
20230802,170300,14140470,14340,14340,14340,14340,0
20230802,170200,14140470,14340,14340,14340,14340,0
20230802,170100,14140470,14340,14340,14340,14340,0
20230802,170000,14140470,14340,14340,14340,14340,0
20230802,165900,14140470,14340,14340,14340,14340,0
20230802,165800,14140470,14340,14340,14340,14340,0
20230802,165700,14140470,14340,14340,14340,14340,0
20230802,165600,14140470,14340,14340,14340,14340,0
20230802,165500,14140470,14340,14340,14340,14340,0
20230802,165400,14140470,14340,14340,14340,14340,0
20230802,165300,14140470,14340,14340,14340,14340,0
20230802,165200,14140470,14340,14340,14340,14340,0
20230802,165100,14140470,14340,14340,14340,14340,0
20230802,165000,14140470,14340,14340,14340,14340,0
20230802,164900,14140470,14340,14340,14340,14340,0
20230802,164800,14140470,14340,14340,14340,14340,0
20230802,164700,14140470,14340,14340,14340,14340,0
20230802,164600,14140470,14340,14340,14340,14340,0
20230802,164500,14140470,14340,14340,14340,14340,0
20230802,164400,14140470,14340,14340,14340,14340,0
20230802,164300,14140470,14340,14340,14340,14340,0
20230802,164200,14140470,14340,14340,14340,14340,0
20230802,164100,14140470,14340,14340,14340,14340,1
20230802,164000,14140470,14340,14340,14340,14340,0
20230802,163900,14140470,14340,14340,14340,14340,0
20230802,163800,14140470,14340,14340,14340,14340,0
20230802,163700,14140470,14340,14340,14340,14340,0
20230802,163600,14140470,14340,14340,14340,14340,0
20230802,163500,14140470,14340,14340,14340,14340,0
20230802,163400,14140470,14340,14340,14340,14340,0
20230802,163300,14140470,14340,14340,14340,14340,0
20230802,163200,14140470,14340,14340,14340,14340,0
20230802,163100,14140470,14340,14340,14340,14340,0
20230802,163000,14140470,14340,14340,14340,14340,0
20230802,162900,14140470,14340,14340,14340,14340,0
20230802,162800,14140470,14340,14340,14340,14340,0
20230802,162700,14140470,14340,14340,14340,14340,0
20230802,162600,14140470,14340,14340,14340,14340,0
20230802,162500,14140470,14340,14340,14340,14340,0
20230802,162400,14140470,14340,14340,14340,14340,0
20230802,162300,14140470,14340,14340,14340,14340,0
20230802,162200,14140470,14340,14340,14340,14340,0
20230802,162100,14140470,14340,14340,14340,14340,0
20230802,162000,14140470,14340,14340,14340,14340,0
20230802,161900,14140470,14340,14340,14340,14340,0
20230802,161800,14140470,14340,14340,14340,14340,0
20230802,161700,14140470,14340,14340,14340,14340,0
20230802,161600,14140470,14340,14340,14340,14340,0
20230802,161500,14140470,14340,14340,14340,14340,0
20230802,161400,14140470,14340,14340,14340,14340,0
20230802,161300,14140470,14340,14340,14340,14340,0
20230802,161200,14140470,14340,14340,14340,14340,0
20230802,161100,14140470,14340,14340,14340,14340,1
20230802,161000,14140470,14340,14340,14340,14340,0
20230802,160900,14140470,14340,14340,14340,14340,0
20230802,160800,14140470,14340,14340,14340,14340,0
20230802,160700,14140470,14340,14340,14340,14340,0
20230802,160600,14140470,14340,14340,14340,14340,0
20230802,160500,14140470,14340,14340,14340,14340,0
20230802,160400,14140470,14340,14340,14340,14340,0
20230802,160300,14140470,14340,14340,14340,14340,0
20230802,160200,14140470,14340,14340,14340,14340,0
20230802,160100,14140470,14340,14340,14340,14340,0
20230802,160000,14140470,14340,14340,14340,14340,0
20230802,155900,14140470,14340,14340,14340,14340,0
20230802,155800,14140470,14340,14340,14340,14340,0
20230802,155700,14140470,14340,14340,14340,14340,0
20230802,155600,14140470,14340,14340,14340,14340,0
20230802,155500,14140470,14340,14340,14340,14340,0
20230802,155400,14140470,14340,14340,14340,14340,0
20230802,155300,14140470,14340,14340,14340,14340,0
20230802,155200,14140470,14340,14340,14340,14340,0
20230802,155100,14140470,14340,14340,14340,14340,0
20230802,155000,14140470,14340,14340,14340,14340,0
20230802,154900,14140470,14340,14340,14340,14340,0
20230802,154800,14140470,14340,14340,14340,14340,0
20230802,154700,14140470,14340,14340,14340,14340,0
20230802,154600,14140470,14340,14340,14340,14340,0
20230802,154500,14140470,14340,14340,14340,14340,0
20230802,154400,14140470,14340,14340,14340,14340,0
20230802,154300,14140470,14340,14340,14340,14340,0
20230802,154200,14140470,14340,14340,14340,14340,0
20230802,154100,14140470,14340,14340,14340,14340,1
20230802,154000,14140470,14340,14340,14340,14340,0
20230802,153900,14140470,14340,14340,14340,14340,0
20230802,153800,14140470,14340,14340,14340,14340,0
20230802,153700,14140470,14340,14340,14340,14340,0
20230802,153600,14140470,14340,14340,14340,14340,0
20230802,153500,14140470,14340,14340,14340,14340,0
20230802,153400,14140470,14340,14340,14340,14340,0
20230802,153300,14140470,14340,14340,14340,14340,0
20230802,153200,14140470,14340,14340,14340,14340,0
20230802,153100,14140470,14340,14340,14340,14340,0
20230802,153000,14140470,14340,14340,14340,14340,1
20230802,152900,14126130,14290,14290,14290,14290,0
20230802,152800,14126130,14290,14290,14290,14290,0
20230802,152700,14126130,14290,14290,14290,14290,0
20230802,152600,14126130,14290,14290,14290,14290,0
20230802,152500,14126130,14290,14290,14290,14290,0
20230802,152400,14126130,14290,14290,14290,14290,0
20230802,152300,14126130,14290,14290,14290,14290,0
20230802,152200,14126130,14290,14290,14290,14290,0
20230802,152100,14126130,14290,14290,14290,14290,0
20230802,152000,14126130,14290,14290,14290,14290,0
20230802,151900,14126130,14290,14290,14290,14290,0
20230802,151800,14126130,14290,14290,14290,14290,0
20230802,151700,14126130,14290,14290,14290,14290,0
20230802,151600,14126130,14290,14290,14290,14290,0
20230802,151500,14126130,14290,14290,14290,14290,0
20230802,151400,14126130,14290,14290,14290,14290,0
20230802,151300,14126130,14290,14290,14290,14290,0
20230802,151200,14126130,14290,14290,14290,14290,0
20230802,151100,14126130,14290,14290,14290,14290,0
20230802,151000,14126130,14290,14290,14290,14290,0
20230802,150900,14126130,14290,14330,14330,14290,5
20230802,150800,14054580,14340,14340,14340,14340,1
20230802,150700,14040240,14270,14270,14270,14270,0
20230802,150600,14040240,14270,14270,14270,14270,0
20230802,150500,14040240,14270,14270,14270,14270,0
20230802,150400,14040240,14270,14270,14270,14270,0
20230802,150300,14040240,14270,14270,14270,14270,0
20230802,150200,14040240,14270,14270,14270,14270,0
20230802,150100,14040240,14270,14270,14270,14270,0
20230802,150000,14040240,14270,14270,14270,14270,0
20230802,145900,14040240,14270,14270,14270,14270,0
20230802,145800,14040240,14270,14270,14270,14270,0
20230802,145700,14040240,14270,14270,14270,14270,0
20230802,145600,14040240,14270,14270,14270,14270,0
20230802,145500,14040240,14270,14270,14270,14270,0
20230802,145400,14040240,14270,14270,14270,14270,0
20230802,145300,14040240,14270,14270,14270,14270,0
20230802,145200,14040240,14270,14270,14270,14270,1
20230802,145100,14025970,14270,14270,14270,14270,0
20230802,145000,14025970,14270,14270,14270,14270,0
20230802,144900,14025970,14270,14270,14270,14270,0
20230802,144800,14025970,14270,14270,14270,14270,0
20230802,144700,14025970,14270,14270,14270,14270,0
20230802,144600,14025970,14270,14270,14270,14270,0
20230802,144500,14025970,14270,14270,14270,14270,0
20230802,144400,14025970,14270,14270,14270,14270,0
20230802,144300,14025970,14270,14270,14270,14270,0
20230802,144200,14025970,14270,14270,14270,14270,0
20230802,144100,14025970,14270,14270,14270,14270,0
20230802,144000,14025970,14270,14270,14270,14270,0
20230802,143900,14025970,14270,14270,14270,14270,0
20230802,143800,14025970,14270,14270,14270,14270,0
20230802,143700,14025970,14270,14270,14270,14270,0
20230802,143600,14025970,14270,14270,14270,14270,0
20230802,143500,14025970,14270,14270,14270,14270,1
20230802,143400,14011700,14220,14260,14260,14220,66
20230802,143300,13071230,14270,14270,14270,14270,0
20230802,143200,13071230,14270,14270,14270,14270,0
20230802,143100,13071230,14270,14270,14270,14270,0
20230802,143000,13071230,14270,14270,14270,14270,0
20230802,142900,13071230,14270,14270,14270,14270,2
20230802,142800,13042690,14270,14270,14270,14270,0
20230802,142700,13042690,14270,14270,14270,14270,0
20230802,142600,13042690,14270,14270,14270,14270,0
20230802,142500,13042690,14270,14270,14270,14270,0
20230802,142400,13042690,14270,14270,14270,14270,0
20230802,142300,13042690,14270,14270,14270,14270,0
20230802,142200,13042690,14270,14270,14270,14270,0
20230802,142100,13042690,14270,14270,14270,14270,1
20230802,142000,13028420,14270,14270,14270,14270,0
20230802,141900,13028420,14270,14270,14270,14270,0
20230802,141800,13028420,14270,14270,14270,14270,0
20230802,141700,13028420,14270,14270,14270,14270,3
20230802,141600,12985610,14270,14270,14270,14270,0
20230802,141500,12985610,14270,14270,14270,14270,0
20230802,141400,12985610,14270,14270,14270,14270,0
20230802,141300,12985610,14270,14270,14270,14270,0
20230802,141200,12985610,14270,14270,14270,14270,0
20230802,141100,12985610,14270,14290,14290,14270,64
20230802,141000,12072300,14340,14340,14340,14340,0
20230802,140900,12072300,14340,14340,14340,14340,0
20230802,140800,12072300,14340,14340,14340,14340,0
20230802,140700,12072300,14340,14340,14340,14340,0
20230802,140600,12072300,14340,14340,14340,14340,0
20230802,140500,12072300,14340,14340,14340,14340,0
20230802,140400,12072300,14340,14340,14340,14340,0
20230802,140300,12072300,14340,14340,14340,14340,0
20230802,140200,12072300,14340,14340,14340,14340,0
20230802,140100,12072300,14340,14340,14340,14340,0
20230802,140000,12072300,14340,14340,14340,14340,0
20230802,135900,12072300,14340,14340,14340,14340,0
20230802,135800,12072300,14340,14340,14340,14340,0
20230802,135700,12072300,14340,14340,14340,14340,0
20230802,135600,12072300,14340,14340,14340,14340,0
20230802,135500,12072300,14340,14340,14340,14340,0
20230802,135400,12072300,14340,14320,14340,14320,27
20230802,135300,11685140,14340,14340,14340,14340,0
20230802,135200,11685140,14340,14340,14340,14340,0
20230802,135100,11685140,14340,14340,14340,14340,0
20230802,135000,11685140,14340,14340,14340,14340,0
20230802,134900,11685140,14340,14340,14340,14340,0
20230802,134800,11685140,14340,14310,14340,14310,8
20230802,134700,11570450,14340,14340,14340,14340,0
20230802,134600,11570450,14340,14340,14340,14340,0
20230802,134500,11570450,14340,14340,14340,14340,0
20230802,134400,11570450,14340,14340,14340,14340,0
20230802,134300,11570450,14340,14340,14340,14340,0
20230802,134200,11570450,14340,14300,14340,14300,38
20230802,134100,11026180,14310,14290,14310,14290,130
20230802,134000,9165990,14290,14290,14290,14290,0
20230802,133900,9165990,14290,14290,14290,14290,0
20230802,133800,9165990,14290,14290,14290,14290,0
20230802,133700,9165990,14290,14290,14290,14290,0
20230802,133600,9165990,14290,14290,14290,14290,0
20230802,133500,9165990,14290,14290,14290,14290,0
20230802,133400,9165990,14290,14290,14290,14290,0
20230802,133300,9165990,14290,14290,14290,14290,0
20230802,133200,9165990,14290,14290,14290,14290,0
20230802,133100,9165990,14290,14290,14290,14290,0
20230802,133000,9165990,14290,14290,14290,14290,0
20230802,132900,9165990,14290,14290,14290,14290,0
20230802,132800,9165990,14290,14290,14290,14290,0
20230802,132700,9165990,14290,14290,14290,14290,0
20230802,132600,9165990,14290,14290,14290,14290,0
20230802,132500,9165990,14290,14290,14290,14290,0
20230802,132400,9165990,14290,14290,14290,14290,0
20230802,132300,9165990,14290,14290,14290,14290,0
20230802,132200,9165990,14290,14290,14290,14290,0
20230802,132100,9165990,14290,14290,14290,14290,20
20230802,132000,8880190,14300,14280,14300,14280,4
20230802,131900,8823020,14300,14300,14300,14300,0
20230802,131800,8823020,14300,14300,14300,14300,1
20230802,131700,8808720,14270,14270,14270,14270,1
20230802,131600,8794450,14260,14260,14260,14260,6
20230802,131500,8708890,14260,14260,14260,14260,0
20230802,131400,8708890,14260,14260,14260,14260,2
20230802,131300,8680370,14270,14270,14270,14270,0
20230802,131200,8680370,14270,14270,14270,14270,0
20230802,131100,8680370,14270,14270,14270,14270,1
20230802,131000,8666100,14250,14250,14250,14250,0
20230802,130900,8666100,14250,14250,14250,14250,0
20230802,130800,8666100,14250,14250,14250,14250,0
20230802,130700,8666100,14250,14250,14250,14250,0
20230802,130600,8666100,14250,14250,14250,14250,0
20230802,130500,8666100,14250,14250,14250,14250,0
20230802,130400,8666100,14250,14250,14250,14250,0
20230802,130300,8666100,14250,14250,14250,14250,0
20230802,130200,8666100,14250,14250,14250,14250,0
20230802,130100,8666100,14250,14250,14250,14250,0
20230802,130000,8666100,14250,14260,14260,14250,30
20230802,125900,8238580,14300,14300,14300,14300,0
20230802,125800,8238580,14300,14300,14300,14300,0
20230802,125700,8238580,14300,14300,14300,14300,0
20230802,125600,8238580,14300,14300,14300,14300,0
20230802,125500,8238580,14300,14300,14300,14300,0
20230802,125400,8238580,14300,14300,14300,14300,0
20230802,125300,8238580,14300,14300,14300,14300,0
20230802,125200,8238580,14300,14300,14300,14300,0
20230802,125100,8238580,14300,14300,14300,14300,0
20230802,125000,8238580,14300,14300,14300,14300,0
20230802,124900,8238580,14300,14300,14300,14300,0
20230802,124800,8238580,14300,14300,14300,14300,0
20230802,124700,8238580,14300,14300,14300,14300,0
20230802,124600,8238580,14300,14300,14300,14300,0
20230802,124500,8238580,14300,14300,14300,14300,0
20230802,124400,8238580,14300,14300,14300,14300,0
20230802,124300,8238580,14300,14300,14300,14300,0
20230802,124200,8238580,14300,14300,14300,14300,0
20230802,124100,8238580,14300,14300,14300,14300,0
20230802,124000,8238580,14300,14300,14300,14300,0
20230802,123900,8238580,14300,14300,14300,14300,0
20230802,123800,8238580,14300,14300,14300,14300,0
20230802,123700,8238580,14300,14300,14300,14300,0
20230802,123600,8238580,14300,14300,14300,14300,0
20230802,123500,8238580,14300,14300,14300,14300,94
20230802,123400,6894380,14300,14300,14300,14300,0
20230802,123300,6894380,14300,14300,14300,14300,0
20230802,123200,6894380,14300,14300,14300,14300,0
20230802,123100,6894380,14300,14300,14300,14300,0
20230802,123000,6894380,14300,14300,14300,14300,0
20230802,122900,6894380,14300,14300,14300,14300,0
20230802,122800,6894380,14300,14300,14300,14300,0
20230802,122700,6894380,14300,14300,14300,14300,0
20230802,122600,6894380,14300,14300,14300,14300,0
20230802,122500,6894380,14300,14300,14300,14300,0
20230802,122400,6894380,14300,14300,14300,14300,0
20230802,122300,6894380,14300,14300,14300,14300,0
20230802,122200,6894380,14300,14300,14300,14300,0
20230802,122100,6894380,14300,14300,14300,14300,0
20230802,122000,6894380,14300,14300,14300,14300,0
20230802,121900,6894380,14300,14300,14300,14300,0
20230802,121800,6894380,14300,14300,14300,14300,0
20230802,121700,6894380,14300,14300,14300,14300,0
20230802,121600,6894380,14300,14300,14300,14300,0
20230802,121500,6894380,14300,14300,14300,14300,0
20230802,121400,6894380,14300,14300,14300,14300,0
20230802,121300,6894380,14300,14300,14300,14300,0
20230802,121200,6894380,14300,14300,14300,14300,0
20230802,121100,6894380,14300,14300,14300,14300,0
20230802,121000,6894380,14300,14300,14300,14300,0
20230802,120900,6894380,14300,14300,14300,14300,0
20230802,120800,6894380,14300,14300,14300,14300,0
20230802,120700,6894380,14300,14300,14300,14300,0
20230802,120600,6894380,14300,14290,14300,14290,3
20230802,120500,6851500,14290,14290,14290,14290,0
20230802,120400,6851500,14290,14290,14290,14290,0
20230802,120300,6851500,14290,14290,14290,14290,0
20230802,120200,6851500,14290,14290,14290,14290,0
20230802,120100,6851500,14290,14290,14290,14290,0
20230802,120000,6851500,14290,14290,14290,14290,0
20230802,115900,6851500,14290,14290,14290,14290,0
20230802,115800,6851500,14290,14290,14290,14290,0
20230802,115700,6851500,14290,14290,14290,14290,0
20230802,115600,6851500,14290,14290,14290,14290,0
20230802,115500,6851500,14290,14290,14290,14290,0
20230802,115400,6851500,14290,14290,14290,14290,0
20230802,115300,6851500,14290,14290,14290,14290,0
20230802,115200,6851500,14290,14290,14290,14290,0
20230802,115100,6851500,14290,14280,14290,14280,2
20230802,115000,6822930,14280,14280,14280,14280,0
20230802,114900,6822930,14280,14280,14280,14280,0
20230802,114800,6822930,14280,14280,14280,14280,1
20230802,114700,6808650,14280,14280,14280,14280,0
20230802,114600,6808650,14280,14280,14280,14280,0
20230802,114500,6808650,14280,14280,14280,14280,0
20230802,114400,6808650,14280,14280,14280,14280,0
20230802,114300,6808650,14280,14270,14280,14270,2
20230802,114200,6780100,14270,14270,14270,14270,0
20230802,114100,6780100,14270,14270,14270,14270,0
20230802,114000,6780100,14270,14270,14270,14270,0
20230802,113900,6780100,14270,14300,14300,14270,11
20230802,113800,6622890,14300,14300,14300,14300,0
20230802,113700,6622890,14300,14300,14300,14300,120
20230802,113600,4906890,14310,14310,14310,14310,0
20230802,113500,4906890,14310,14310,14310,14310,0
20230802,113400,4906890,14310,14310,14310,14310,6
20230802,113300,4821030,14310,14310,14310,14310,0
20230802,113200,4821030,14310,14310,14310,14310,1
20230802,113100,4806720,14310,14310,14310,14310,0
20230802,113000,4806720,14310,14310,14310,14310,0
20230802,112900,4806720,14310,14310,14310,14310,13
20230802,112800,4620690,14310,14310,14310,14310,0
20230802,112700,4620690,14310,14310,14310,14310,2
20230802,112600,4592070,14310,14310,14310,14310,22
20230802,112500,4277250,14350,14350,14350,14350,0
20230802,112400,4277250,14350,14350,14350,14350,0
20230802,112300,4277250,14350,14350,14350,14350,0
20230802,112200,4277250,14350,14350,14350,14350,0
20230802,112100,4277250,14350,14350,14350,14350,0
20230802,112000,4277250,14350,14350,14350,14350,0
20230802,111900,4277250,14350,14350,14350,14350,0
20230802,111800,4277250,14350,14350,14350,14350,0
20230802,111700,4277250,14350,14350,14350,14350,0
20230802,111600,4277250,14350,14350,14350,14350,0
20230802,111500,4277250,14350,14350,14350,14350,0
20230802,111400,4277250,14350,14350,14350,14350,0
20230802,111300,4277250,14350,14350,14350,14350,0
20230802,111200,4277250,14350,14350,14350,14350,0
20230802,111100,4277250,14350,14350,14350,14350,0
20230802,111000,4277250,14350,14350,14350,14350,0
20230802,110900,4277250,14350,14350,14350,14350,0
20230802,110800,4277250,14350,14350,14350,14350,0
20230802,110700,4277250,14350,14350,14350,14350,0
20230802,110600,4277250,14350,14350,14350,14350,0
20230802,110500,4277250,14350,14350,14350,14350,0
20230802,110400,4277250,14350,14350,14350,14350,0
20230802,110300,4277250,14350,14350,14350,14350,0
20230802,110200,4277250,14350,14350,14350,14350,0
20230802,110100,4277250,14350,14350,14350,14350,0
20230802,110000,4277250,14350,14350,14350,14350,0
20230802,105900,4277250,14350,14350,14350,14350,0
20230802,105800,4277250,14350,14350,14350,14350,0
20230802,105700,4277250,14350,14350,14350,14350,0
20230802,105600,4277250,14350,14350,14350,14350,0
20230802,105500,4277250,14350,14350,14350,14350,0
20230802,105400,4277250,14350,14350,14350,14350,0
20230802,105300,4277250,14350,14350,14350,14350,0
20230802,105200,4277250,14350,14350,14350,14350,0
20230802,105100,4277250,14350,14350,14350,14350,0
20230802,105000,4277250,14350,14350,14350,14350,0
20230802,104900,4277250,14350,14350,14350,14350,0
20230802,104800,4277250,14350,14350,14350,14350,0
20230802,104700,4277250,14350,14350,14350,14350,0
20230802,104600,4277250,14350,14350,14350,14350,0
20230802,104500,4277250,14350,14350,14350,14350,0
20230802,104400,4277250,14350,14350,14350,14350,0
20230802,104300,4277250,14350,14350,14350,14350,0
20230802,104200,4277250,14350,14350,14350,14350,0
20230802,104100,4277250,14350,14350,14350,14350,0
20230802,104000,4277250,14350,14350,14350,14350,0
20230802,103900,4277250,14350,14350,14350,14350,0
20230802,103800,4277250,14350,14350,14350,14350,0
20230802,103700,4277250,14350,14350,14350,14350,0
20230802,103600,4277250,14350,14350,14350,14350,0
20230802,103500,4277250,14350,14350,14350,14350,0
20230802,103400,4277250,14350,14350,14350,14350,17
20230802,103300,4033300,14350,14350,14350,14350,0
20230802,103200,4033300,14350,14350,14350,14350,0
20230802,103100,4033300,14350,14350,14350,14350,0
20230802,103000,4033300,14350,14350,14350,14350,0
20230802,102900,4033300,14350,14350,14350,14350,0
20230802,102800,4033300,14350,14350,14350,14350,0
20230802,102700,4033300,14350,14350,14350,14350,0
20230802,102600,4033300,14350,14350,14350,14350,0
20230802,102500,4033300,14350,14350,14350,14350,0
20230802,102400,4033300,14350,14350,14350,14350,0
20230802,102300,4033300,14350,14350,14350,14350,0
20230802,102200,4033300,14350,14350,14350,14350,0
20230802,102100,4033300,14350,14350,14350,14350,0
20230802,102000,4033300,14350,14350,14350,14350,0
20230802,101900,4033300,14350,14350,14350,14350,0
20230802,101800,4033300,14350,14350,14350,14350,0
20230802,101700,4033300,14350,14350,14350,14350,0
20230802,101600,4033300,14350,14350,14350,14350,0
20230802,101500,4033300,14350,14350,14350,14350,0
20230802,101400,4033300,14350,14350,14350,14350,10
20230802,101300,3889800,14370,14370,14370,14370,0
20230802,101200,3889800,14370,14370,14370,14370,0
20230802,101100,3889800,14370,14370,14370,14370,0
20230802,101000,3889800,14370,14370,14370,14370,0
20230802,100900,3889800,14370,14370,14370,14370,0
20230802,100800,3889800,14370,14370,14370,14370,0
20230802,100700,3889800,14370,14370,14370,14370,0
20230802,100600,3889800,14370,14370,14370,14370,0
20230802,100500,3889800,14370,14370,14370,14370,0
20230802,100400,3889800,14370,14370,14370,14370,0
20230802,100300,3889800,14370,14370,14370,14370,0
20230802,100200,3889800,14370,14370,14370,14370,0
20230802,100100,3889800,14370,14370,14370,14370,0
20230802,100000,3889800,14370,14370,14370,14370,0
20230802,095900,3889800,14370,14370,14370,14370,0
20230802,095800,3889800,14370,14370,14370,14370,0
20230802,095700,3889800,14370,14370,14370,14370,0
20230802,095600,3889800,14370,14370,14370,14370,0
20230802,095500,3889800,14370,14370,14370,14370,0
20230802,095400,3889800,14370,14370,14370,14370,0
20230802,095300,3889800,14370,14350,14370,14350,2
20230802,095200,3861080,14370,14370,14370,14370,0
20230802,095100,3861080,14370,14370,14370,14370,0
20230802,095000,3861080,14370,14370,14370,14370,0
20230802,094900,3861080,14370,14340,14370,14330,5
20230802,094800,3789360,14370,14330,14370,14330,31
20230802,094700,3343930,14370,14370,14370,14370,0
20230802,094600,3343930,14370,14370,14370,14370,0
20230802,094500,3343930,14370,14370,14370,14370,0
20230802,094400,3343930,14370,14370,14370,14370,0
20230802,094300,3343930,14370,14370,14370,14370,0
20230802,094200,3343930,14370,14370,14370,14370,0
20230802,094100,3343930,14370,14370,14370,14370,0
20230802,094000,3343930,14370,14370,14370,14370,1
20230802,093900,3329560,14320,14320,14320,14320,3
20230802,093800,3286600,14320,14320,14320,14320,0
20230802,093700,3286600,14320,14320,14320,14320,0
20230802,093600,3286600,14320,14320,14320,14320,0
20230802,093500,3286600,14320,14320,14320,14320,0
20230802,093400,3286600,14320,14320,14320,14320,0
20230802,093300,3286600,14320,14320,14320,14320,0
20230802,093200,3286600,14320,14320,14320,14320,0
20230802,093100,3286600,14320,14320,14320,14320,0
20230802,093000,3286600,14320,14320,14320,14320,1
20230802,092900,3272280,14370,14370,14370,14370,0
20230802,092800,3272280,14370,14370,14370,14370,0
20230802,092700,3272280,14370,14370,14370,14370,0
20230802,092600,3272280,14370,14370,14370,14370,0
20230802,092500,3272280,14370,14370,14370,14370,0
20230802,092400,3272280,14370,14370,14370,14370,0
20230802,092300,3272280,14370,14370,14370,14370,0
20230802,092200,3272280,14370,14370,14370,14370,0
20230802,092100,3272280,14370,14370,14370,14370,0
20230802,092000,3272280,14370,14370,14370,14370,1
20230802,091900,3257910,14370,14370,14370,14370,1
20230802,091800,3243540,14310,14310,14310,14310,0
20230802,091700,3243540,14310,14310,14310,14310,0
20230802,091600,3243540,14310,14310,14310,14310,3
20230802,091500,3200610,14300,14300,14300,14300,60
20230802,091400,2342610,14300,14320,14320,14300,9
20230802,091300,2213820,14370,14370,14370,14370,0
20230802,091200,2213820,14370,14370,14370,14370,5
20230802,091100,2141970,14370,14390,14390,14370,51
20230802,091000,1408910,14390,14390,14390,14390,1
20230802,090900,1394520,14390,14390,14390,14390,0
20230802,090800,1394520,14390,14390,14390,14390,0
20230802,090700,1394520,14390,14390,14390,14390,0
20230802,090600,1394520,14390,14390,14390,14390,1
20230802,090500,1380130,14390,14390,14390,14390,21
20230802,090400,1077940,14390,14400,14400,14390,9
20230802,090300,948420,14370,14370,14370,14370,0
20230802,090200,948420,14370,14370,14370,14370,0
20230802,090100,948420,14370,14370,14370,14370,0
20230802,090000,948420,14370,14370,14370,14370,66